CTCP Chứng khoán Thiên Việt (tvs)

14.60
-0.15
(-1.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		1.67 12.73% 2,625,200 -30,989 0
13.08
14.75
14.60
2 tháng
(2026-07-13) 		1.01 7.36% 6,874,000 108,231 0
12.29
14.75
14.60
3 tháng
(2026-06-15) 		2.60 21.40% 15,390,100 -57,913 0
12.06
15.09
14.60
6 tháng
(2026-03-16) 		1.67 12.73% 19,495,900 -350,136 -2.0
11.96
15.09
14.60
12 tháng
(2025-09-16) 		-1.40 -8.65% 40,040,500 1,512,364 24.4
11.96
16.15
14.60
24 tháng
(2024-09-23) 		-2.97 -16.74% 81,154,400 -1,049,105 -36.3
11.29
17.98
14.60
36 tháng
(2023-09-27) 		-1.74 -10.54% 148,107,000 -9,900,123 -253.1
11.29
20.81
14.60
60 tháng
(2021-10-07) 		-1.61 -9.83% 200,189,800 -9,458,324 -284.6
10.84
33.63
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
16.06
 91,000 16.06 16.14 16.04 0 27,900 -0.9
05/09/2022
16.06
 32,600 16.06 16.16 16.04 0 22,500 -0.7
31/08/2022
16.06
 34,500 16.06 16.14 15.86 0 3,600 -0.1
30/08/2022
16.06
 22,900 15.94 16.16 15.91 0 6,100 -0.2
29/08/2022
15.94
 68,000 16.16 16.16 15.84 100 2,300 -0.1
26/08/2022
16.16
 51,100 16.06 16.31 16.11 0 2,200 -0.1
25/08/2022
16.06
 21,600 16.01 16.29 16.01 0 2,700 -0.1
24/08/2022
16.01
 34,300 16.16 16.16 16.01 0 1,800 -0.1
23/08/2022
16.16
 18,300 16.01 16.16 15.91 2,000 1,700 0.0
22/08/2022
16.01
 36,900 16.04 16.26 15.96 20,000 1,500 0.6
19/08/2022
16.04
 50,800 16.01 16.11 15.86 300 1,400 -0.0
18/08/2022
16.01
 54,900 16.01 16.19 15.84 0 1,500 -0.0
17/08/2022
16.01
 17,500 16.06 16.41 15.96 200 1,200 -0.0
16/08/2022
16.06
 38,500 16.01 16.11 15.96 0 11,300 -0.4
15/08/2022
16.01
 49,900 15.96 16.71 15.91 300 1,300 -0.0
12/08/2022
15.96
 48,000 16.16 16.16 15.89 100 13,200 -0.4
11/08/2022
16.16
 43,100 16.61 16.81 16.04 300 2,700 -0.1
10/08/2022
16.61
 18,900 16.81 16.92 16.56 2,700 700 0.1
09/08/2022
16.81
 37,400 16.84 17.07 16.56 3,600 1,400 0.1
08/08/2022
16.84
 45,600 16.56 17.32 16.56 404,000 1,300 13.5
05/08/2022
16.56
 53,200 16.11 16.56 16.01 0 1,000 -0.0
04/08/2022
16.11
 55,100 16.21 16.56 16.06 0 2,600 -0.1
03/08/2022
16.21
 46,100 16.21 16.46 16.01 0 1,100 -0.0
02/08/2022
16.21
 20,600 16.41 16.97 16.01 3,300 1,000 0.1
01/08/2022
16.41
 55,300 15.89 16.46 15.61 20,100 900 0.6
29/07/2022
15.89
 26,200 15.64 16.11 15.61 3,300 900 0.1
28/07/2022
15.64
 42,300 15.36 16.31 15.41 0 1,000 -0.0
27/07/2022
15.36
 18,300 15.31 15.66 15.31 0 500 -0.0
26/07/2022
15.31
 16,300 15.56 15.99 15.11 300 900 -0.0
25/07/2022
15.56
 56,900 16.06 16.06 15.54 5,000 1,200 0.1
22/07/2022
16.06
 31,300 16.06 16.31 15.86 0 100 0.1
21/07/2022
16.06
 17,300 16.19 16.26 15.99 58,000 700 1.8
20/07/2022
16.19
 19,700 16.16 16.56 16.19 0 400 -0.0
19/07/2022
16.16
 46,900 16.16 16.21 15.99 500 1,000 -0.0
18/07/2022
16.16
 47,400 16.11 16.21 16.01 100 58,400 -1.9
15/07/2022
16.11
 19,000 16.09 16.19 16.06 0 0 -0.0
14/07/2022
16.09
 22,600 15.86 16.56 15.76 0 100 -0.0
13/07/2022
15.86
 25,800 16.04 16.31 15.79 300 100 0.0
12/07/2022
16.04
 19,300 15.86 16.06 15.71 0 500 -0.0
11/07/2022
15.86
 15,000 15.89 16.19 15.71 1,300 200 0.0
08/07/2022
15.89
 16,500 15.56 16.31 15.61 16,500 700 0.0
07/07/2022
15.56
 24,800 15.86 15.86 15.36 1,300 0 0.0
06/07/2022
15.86
 54,200 16.01 16.01 15.81 500 200 0.0
05/07/2022
16.01
 99,800 16.41 16.41 16.01 11,100 800 0.3
04/07/2022
16.41
 38,000 16.21 16.81 16.41 300 800 -0.0
01/07/2022
16.21
 121,400 16.19 16.36 15.81 17,300 1,600 0.5
30/06/2022
16.19
 193,400 15.13 16.19 15.13 30,000 1,500 0.9
29/06/2022
15.13
 31,800 15.16 15.31 15.06 600 1,100 -0.0
28/06/2022
15.16
 22,400 15.31 15.36 15.08 3,200 400 0.1
27/06/2022
15.31
 30,800 15.06 15.31 14.86 1,200 0 0.0
24/06/2022
15.06
 57,300 14.73 15.06 14.56 2,800 0 0.1
23/06/2022
14.73
 29,200 14.56 14.91 14.05 0 100 -0.0
22/06/2022
14.56
 32,700 13.90 14.56 13.85 800 1,400 -0.0
21/06/2022
13.90
 26,700 13.90 14.81 13.60 200 1,700 -0.0
20/06/2022
13.90
 84,300 13.63 14.15 13.63 500 2,500 -0.1
17/06/2022
13.63
 44,100 14.20 14.20 13.35 400 1,100 -0.0
16/06/2022
14.20
 43,600 14.13 14.56 14.05 800 1,400 -0.0
15/06/2022
14.13
 42,000 14.86 15.03 13.95 1,100 23,000 -0.6
14/06/2022
14.86
 31,100 15.11 15.11 14.10 1,100 1,900 -0.0
13/06/2022
15.11
 123,000 15.89 15.89 14.78 400 3,300 -0.1
10/06/2022
15.89
 21,600 16.26 16.44 15.76 400 900 -0.0
09/06/2022
16.26
 28,300 15.56 16.41 15.56 1,900 0 0.1
08/06/2022
15.56
 140,700 15.99 16.81 15.56 63,500 44,000 0.6
07/06/2022
15.99
 51,700 16.34 16.92 15.33 900 17,900 -0.5
06/06/2022
16.34
 92,000 15.86 16.59 15.59 46,500 500 1.5
03/06/2022
15.86
 66,500 16.69 16.76 15.86 3,000 10,400 -0.2
02/06/2022
16.69
 39,500 16.94 17.44 16.66 9,000 3,300 0.2
01/06/2022
16.94
 45,900 17.27 17.47 16.61 9,700 3,000 0.2
31/05/2022
17.27
 25,100 17.47 17.64 17.07 6,000 3,400 0.1
30/05/2022
17.47
 35,200 17.39 17.67 17.32 8,300 1,200 0.2
27/05/2022
17.39
 45,800 17.37 17.82 17.07 20,100 5,700 0.5
26/05/2022
17.37
 136,600 17.12 17.57 17.07 25,800 1,100 0.9
25/05/2022
17.12
 35,900 16.81 17.57 16.56 8,100 5,900 0.1
24/05/2022
16.81
 54,100 16.66 17.52 16.56 32,500 3,500 1.0
23/05/2022
16.66
 92,800 16.89 17.82 16.56 56,500 15,200 1.4
20/05/2022
16.89
 123,700 15.79 16.89 15.56 76,600 1,000 2.5
19/05/2022
15.79
 105,000 15.79 15.81 15.06 8,100 4,900 0.1
18/05/2022
15.79
 105,500 14.76 15.79 15.33 61,100 17,100 1.4
17/05/2022
14.76
 86,900 13.80 14.76 13.85 44,900 0 1.3
16/05/2022
13.80
 138,000 13.08 13.98 13.13 56,500 2,500 1.5
13/05/2022
13.08
 133,200 14.05 14.56 13.08 41,000 5,700 1.0
12/05/2022
14.05
 172,600 14.96 15.31 13.93 80,100 3,500 2.2
11/05/2022
14.96
 33,900 14.91 15.81 14.91 16,500 700 0.5
10/05/2022
14.91
 104,400 15.01 15.06 13.98 42,000 7,800 1.0
09/05/2022
15.01
 149,800 16.11 16.11 15.01 47,600 1,200 1.4
06/05/2022
16.11
 99,000 17.12 17.12 16.11 24,100 2,200 0.7
05/05/2022
17.12
 42,800 17.49 17.99 16.97 18,700 5,400 0.5
04/05/2022
17.49
 43,200 17.67 18.04 17.07 11,600 8,000 0.1
29/04/2022
17.67
 28,300 17.62 17.82 17.27 3,100 1,200 0.1
28/04/2022
17.62
 29,500 17.24 17.82 17.24 4,700 1,300 0.1
27/04/2022
17.24
 96,000 17.37 17.37 16.56 8,700 10,100 -0.0
26/04/2022
17.37
 226,500 17.34 18.02 16.76 105,400 3,100 3.5
25/04/2022
17.34
 118,900 18.62 18.62 17.34 4,100 5,500 -0.1
22/04/2022
18.62
 149,700 19.02 19.83 17.72 31,400 6,200 1.0
21/04/2022
19.02
 304,300 18.37 19.12 17.09 129,200 11,100 4.1
20/04/2022
18.37
 93,200 19.63 20.08 18.32 6,900 2,200 0.2
19/04/2022
19.63
 77,100 20.63 21.08 19.63 3,400 5,500 -0.1
18/04/2022
20.63
 139,600 21.66 21.66 20.33 1,600 12,100 -0.4
15/04/2022
21.66
 60,300 21.93 21.93 21.58 400 2,600 0
14/04/2022
21.93
 75,600 22.34 22.59 21.93 100 6,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |